Capital Industrial Financial Services Group Limited (HKG:0730)
Hong Kong · Delayed Price · Currency is HKD 0.1130
+0.0010 (0.89%)
Jul 16, 2026, 1:41 PM HKT
HKG:0730 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -9.68% | 13,043,000 |
| Jul 14, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.48% | 218,000 |
| Jul 13, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -6.92% | 1,858,000 |
| Jul 10, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Jul 9, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 1.56% | 1,175,000 |
| Jul 8, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.54% | - |
| Jul 7, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.78% | 604,000 |
| Jul 6, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 3.20% | 95,000 |
| Jul 3, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 465,000 |
| Jul 2, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | - | 914,000 |
| Jun 30, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | - | 149,000 |
| Jun 29, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 594,000 |
| Jun 26, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 1.63% | 22,000 |
| Jun 25, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 22,000 |
| Jun 24, 2026 | 0.13 | 0.14 | 0.12 | 0.12 | 0.12 | -2.38% | 1,392,000 |
| Jun 23, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 3.28% | 134,000 |
| Jun 22, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -2.40% | 789,000 |
| Jun 18, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -6.02% | 1,116,000 |
| Jun 17, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 3.10% | 109,000 |
| Jun 16, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.77% | 1,519,000 |
| Jun 15, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 3.17% | 1,892,000 |
| Jun 12, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 0.80% | 2,160,000 |
| Jun 11, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | - | 2,062,000 |
| Jun 10, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 0.81% | 173,000 |
| Jun 9, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -0.80% | 1,202,000 |
| Jun 8, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 3.31% | 1,502,000 |
| Jun 5, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.83% | 1,583,000 |
| Jun 4, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 992,000 |
| Jun 3, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 457,000 |
| Jun 2, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.56% | 454,000 |
| Jun 1, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -1.68% | 857,000 |
| May 29, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -3.25% | 227,000 |
| May 28, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 3.36% | 184,000 |
| May 27, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.39% | 57,000 |
| May 26, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.11 | -2.50% | 2,083,000 |
| May 22, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 474,000 |
| May 21, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 535,000 |
| May 20, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.70% | 234,000 |
| May 19, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.11 | -1.67% | 445,000 |
| May 18, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.64% | 159,000 |
| May 15, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| May 14, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.81% | 214,000 |
| May 13, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 144,000 |
| May 12, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.65% | 217,000 |
| May 11, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.83% | 853,000 |
| May 8, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.83% | 141,000 |
| May 7, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.68% | 250,000 |
| May 6, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 326,000 |
| May 5, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 0.85% | 410,000 |
| May 4, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.11 | - | - |